United States Steel Corp (NY: X )

23.27 USD -1.00 (-4.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.04 19.37 18.92 19.07 7,846,811 -0.24(-1.24%)
Sep 27, 2012 19.68 19.73 18.95 19.31 10,627,770 -0.02(-0.10%)
Sep 26, 2012 18.94 19.75 18.78 19.33 12,385,513 +0.24(+1.26%)
Sep 25, 2012 19.73 19.88 19.03 19.09 10,189,490 -0.50(-2.55%)
Sep 24, 2012 19.36 19.77 19.22 19.59 8,489,812 -0.35(-1.76%)
Sep 21, 2012 20.46 20.52 19.90 19.94 9,121,408 -0.19(-0.94%)
Sep 20, 2012 20.23 20.28 19.61 20.13 12,874,567 -0.73(-3.50%)
Sep 19, 2012 20.88 21.15 20.62 20.86 8,345,799 +0.09(+0.43%)
Sep 18, 2012 21.15 21.25 20.43 20.77 14,148,052 -0.54(-2.53%)
Sep 17, 2012 21.60 21.95 21.16 21.31 12,249,624 -1.04(-4.65%)
Sep 14, 2012 22.88 23.31 22.17 22.35 16,050,364 +0.01(+0.04%)
Sep 13, 2012 21.49 22.86 21.05 22.34 15,637,309 +0.78(+3.62%)
Sep 12, 2012 21.76 22.38 21.17 21.56 10,849,944 -0.05(-0.23%)
Sep 11, 2012 20.70 21.73 20.69 21.61 10,989,699 +0.91(+4.40%)
Sep 10, 2012 20.90 21.57 20.57 20.70 13,862,438 -0.19(-0.91%)
Sep 07, 2012 19.76 20.95 19.71 20.89 16,852,412 +1.68(+8.75%)
Sep 06, 2012 18.80 19.52 18.76 19.21 9,342,944 +0.64(+3.45%)
Sep 05, 2012 18.74 19.18 18.29 18.57 11,030,378 -0.21(-1.12%)
Sep 04, 2012 19.46 19.46 18.60 18.78 9,683,027 -0.67(-3.44%)
Aug 31, 2012 19.59 19.94 19.06 19.45 9,540,604 +0.13(+0.67%)
Aug 30, 2012 19.61 19.65 19.16 19.32 7,992,307 -0.49(-2.47%)
Aug 29, 2012 20.48 20.49 19.78 19.81 8,708,948 -0.80(-3.88%)
Aug 27, 2012 20.86 21.06 20.47 20.61 6,466,436 -0.20(-0.96%)
Aug 24, 2012 21.10 21.14 20.45 20.81 8,969,833 -0.38(-1.79%)
Aug 23, 2012 22.32 22.41 21.09 21.19 11,249,864 -1.58(-6.94%)
Aug 22, 2012 22.69 22.84 22.22 22.77 6,932,703 -0.09(-0.39%)
Aug 21, 2012 22.82 23.44 22.73 22.86 7,478,110 +0.19(+0.84%)
Aug 20, 2012 22.56 22.75 22.03 22.67 5,500,338 +0.08(+0.35%)
Aug 17, 2012 22.80 23.30 22.44 22.59 7,595,604 -0.14(-0.62%)
Aug 16, 2012 22.54 23.04 22.28 22.73 6,192,238 +0.36(+1.61%)
Aug 15, 2012 22.51 22.51 21.80 22.37 7,151,616 -0.27(-1.19%)
Aug 14, 2012 23.09 23.15 22.49 22.64 5,197,267 -0.22(-0.96%)
Aug 13, 2012 23.49 23.49 22.37 22.86 7,723,060 -0.55(-2.35%)
Aug 10, 2012 23.23 23.46 23.10 23.41 4,715,169 -0.01(-0.04%)
Aug 09, 2012 23.13 23.84 23.11 23.42 6,860,492 +0.23(+0.99%)
Aug 08, 2012 22.75 23.43 22.67 23.19 5,063,926 +0.08(+0.35%)
Aug 07, 2012 23.21 23.55 22.77 23.11 8,304,130 +0.17(+0.74%)
Aug 06, 2012 21.81 23.35 21.65 22.94 11,783,875 +1.22(+5.62%)
Aug 03, 2012 21.59 22.00 21.47 21.72 6,476,003 +0.66(+3.13%)
Aug 02, 2012 21.07 21.60 20.52 21.06 10,082,797 -0.55(-2.55%)
Aug 01, 2012 20.80 22.07 20.64 21.61 14,943,537 +0.96(+4.65%)
Jul 31, 2012 19.32 21.20 19.06 20.65 25,207,739 +1.73(+9.14%)
Jul 30, 2012 19.00 19.27 18.68 18.92 6,063,325 -0.16(-0.84%)
Jul 27, 2012 18.50 19.30 18.21 19.08 8,295,709 +0.82(+4.49%)
Jul 26, 2012 18.45 18.52 17.87 18.26 6,006,055 +0.33(+1.84%)
Jul 25, 2012 18.41 18.58 17.80 17.93 6,293,170 -0.29(-1.59%)
Jul 24, 2012 18.86 18.99 18.01 18.22 6,991,696 -0.38(-2.04%)
Jul 23, 2012 18.45 18.67 18.14 18.60 7,211,304 -0.21(-1.12%)
Jul 20, 2012 19.52 19.64 18.77 18.81 7,707,106 -0.92(-4.66%)
Jul 19, 2012 19.57 20.05 19.51 19.73 6,546,620 +0.31(+1.60%)
Jul 18, 2012 19.35 19.72 19.07 19.42 6,987,015 -0.02(-0.10%)
Jul 17, 2012 19.96 19.96 19.25 19.44 7,185,057 -0.33(-1.67%)
Jul 16, 2012 20.04 20.32 19.70 19.77 6,736,409 -0.47(-2.32%)
Jul 13, 2012 20.34 20.48 19.87 20.24 5,942,011 +0.06(+0.30%)
Jul 12, 2012 20.31 20.50 19.64 20.18 8,516,830 -0.45(-2.18%)
Jul 11, 2012 20.38 20.80 20.26 20.63 6,104,057 +0.35(+1.73%)
Jul 10, 2012 20.80 21.08 20.09 20.28 5,959,029 -0.38(-1.84%)
Jul 09, 2012 20.95 20.99 20.44 20.66 5,351,152 -0.32(-1.53%)
Jul 06, 2012 20.83 21.08 20.57 20.98 6,178,189 -0.28(-1.32%)
Jul 05, 2012 21.48 21.62 21.07 21.26 6,635,502 -0.38(-1.76%)
Jul 03, 2012 21.19 22.12 21.14 21.64 7,109,121 +0.71(+3.39%)
Jul 02, 2012 20.53 21.04 20.18 20.93 7,878,800 +0.33(+1.60%)
Jun 29, 2012 21.50 21.56 20.37 20.60 13,280,268 -0.19(-0.91%)
Jun 28, 2012 19.45 20.84 19.37 20.79 14,094,582 +1.05(+5.32%)
Jun 27, 2012 18.80 19.93 18.65 19.74 7,997,716 +1.01(+5.42%)
Jun 26, 2012 18.79 19.03 18.46 18.73 6,950,106 -0.04(-0.19%)
Jun 25, 2012 18.80 18.93 18.34 18.76 9,145,983 -0.39(-2.04%)
Jun 22, 2012 19.06 19.26 18.65 19.15 7,490,155 +0.28(+1.48%)
Jun 21, 2012 20.06 20.08 18.85 18.87 9,824,082 -1.23(-6.12%)
Jun 20, 2012 20.13 20.86 19.90 20.10 16,069,063 -0.05(-0.25%)
Jun 19, 2012 18.92 20.27 18.67 20.15 14,960,365 +1.74(+9.45%)
Jun 18, 2012 18.64 18.69 18.18 18.41 8,506,808 -0.61(-3.21%)
Jun 15, 2012 18.67 19.04 18.35 19.02 9,925,467 +0.30(+1.60%)
Jun 14, 2012 18.06 18.72 17.87 18.72 11,008,814 +0.69(+3.83%)
Jun 13, 2012 18.13 18.62 17.95 18.03 10,866,454 -0.36(-1.96%)
Jun 12, 2012 17.96 18.50 17.67 18.39 11,372,443 +0.50(+2.79%)
Jun 11, 2012 19.54 19.55 17.88 17.89 14,506,776 -1.24(-6.48%)
Jun 08, 2012 19.55 19.59 18.88 19.13 16,738,879 -0.76(-3.82%)
Jun 07, 2012 20.67 21.13 19.84 19.89 10,354,519 -0.14(-0.70%)
Jun 06, 2012 19.57 20.17 19.40 20.03 12,022,519 +0.80(+4.16%)
Jun 05, 2012 19.10 19.43 18.85 19.23 8,051,176 +0.14(+0.73%)
Jun 04, 2012 19.40 19.58 18.66 19.09 11,516,652 -0.22(-1.14%)
Jun 01, 2012 19.66 19.85 19.20 19.31 14,936,820 -0.99(-4.88%)
May 31, 2012 21.35 21.44 19.95 20.30 18,804,061 -1.10(-5.14%)
May 30, 2012 21.88 21.97 21.36 21.40 6,205,367 -1.06(-4.72%)
May 29, 2012 22.35 22.61 22.00 22.46 7,947,285 +0.66(+3.03%)
May 25, 2012 21.55 21.91 21.42 21.80 6,530,846 +0.08(+0.37%)
May 24, 2012 22.06 22.15 21.23 21.72 9,945,965 -0.31(-1.41%)
May 23, 2012 21.34 22.05 20.62 22.03 13,475,290 +0.25(+1.15%)
May 22, 2012 22.35 22.71 21.55 21.78 8,495,023 -0.43(-1.94%)
May 21, 2012 21.92 22.31 21.51 22.21 8,729,067 +0.65(+3.01%)
May 18, 2012 22.55 22.70 21.35 21.56 11,976,888 -0.87(-3.88%)
May 17, 2012 22.76 23.05 22.14 22.43 13,355,039 -0.33(-1.45%)
May 16, 2012 24.15 24.47 22.56 22.76 17,153,643 -1.18(-4.93%)
May 15, 2012 25.50 25.77 23.76 23.94 14,811,321 -1.59(-6.23%)
May 14, 2012 25.36 25.86 25.27 25.53 7,053,750 -0.32(-1.24%)
May 11, 2012 25.48 26.16 25.40 25.85 10,279,437 +0.00(+0.00%)
May 10, 2012 26.80 26.86 25.50 25.85 11,055,832 -0.48(-1.82%)
May 09, 2012 25.46 26.87 25.24 26.33 14,423,626 +0.17(+0.65%)
May 08, 2012 26.28 26.56 25.37 26.16 9,442,654 -0.51(-1.91%)
May 07, 2012 26.50 27.10 26.20 26.67 6,138,918 -0.07(-0.26%)
May 04, 2012 27.49 27.67 26.55 26.74 9,023,172 -0.96(-3.47%)
May 03, 2012 28.40 28.90 27.50 27.70 6,230,610 -0.68(-2.40%)
May 02, 2012 28.69 28.92 28.19 28.38 5,456,422 -0.55(-1.90%)
May 01, 2012 28.27 29.25 28.23 28.93 10,231,472 +0.60(+2.12%)
Apr 30, 2012 28.10 28.62 27.80 28.33 6,819,843 +0.13(+0.46%)
Apr 27, 2012 28.54 28.87 28.05 28.20 6,274,947 -0.20(-0.70%)
Apr 26, 2012 27.99 28.50 27.76 28.40 6,813,307 +0.20(+0.71%)
Apr 25, 2012 28.05 28.40 27.38 28.20 10,537,481 +0.55(+1.99%)
Apr 24, 2012 28.53 28.60 26.90 27.65 24,275,819 -0.57(-2.02%)
Apr 23, 2012 28.16 28.51 27.42 28.22 14,430,246 -0.77(-2.66%)
Apr 20, 2012 28.78 29.20 28.73 28.99 9,720,877 +0.40(+1.40%)
Apr 19, 2012 28.95 29.23 28.33 28.59 10,997,222 -0.43(-1.48%)
Apr 18, 2012 28.95 29.60 28.52 29.02 9,838,956 -0.19(-0.65%)
Apr 17, 2012 28.73 29.55 28.67 29.21 8,130,942 +0.88(+3.11%)
Apr 16, 2012 28.82 29.12 28.09 28.33 6,945,905 +0.13(+0.46%)
Apr 13, 2012 28.94 29.00 28.06 28.20 8,697,314 -1.17(-3.98%)
Apr 12, 2012 27.51 29.53 27.51 29.37 12,907,474 +2.05(+7.52%)
Apr 11, 2012 27.57 28.09 27.21 27.32 8,321,352 +0.60(+2.23%)
Apr 10, 2012 27.38 27.85 26.39 26.72 10,825,397 -0.71(-2.59%)
Apr 09, 2012 27.47 27.99 27.12 27.43 8,959,867 -0.60(-2.14%)
Apr 05, 2012 28.54 29.34 27.64 28.03 11,913,934 -0.67(-2.33%)
Apr 04, 2012 28.91 29.09 28.50 28.70 10,229,432 -0.98(-3.30%)
Apr 03, 2012 30.11 30.29 29.21 29.68 10,464,202 -0.58(-1.92%)
Apr 02, 2012 29.18 30.66 28.83 30.26 12,150,421 +0.89(+3.03%)
Mar 30, 2012 29.88 29.95 28.85 29.37 10,376,003 -0.03(-0.10%)
Mar 29, 2012 28.50 29.47 28.17 29.40 10,171,804 +0.59(+2.05%)
Mar 28, 2012 29.16 29.22 27.95 28.81 12,405,340 -0.52(-1.77%)
Mar 27, 2012 29.56 30.28 29.26 29.33 8,967,971 -0.21(-0.71%)
Mar 26, 2012 30.34 30.40 29.06 29.54 10,007,553 -0.20(-0.67%)
Mar 23, 2012 29.43 30.48 29.15 29.74 10,950,024 +0.27(+0.92%)
Mar 22, 2012 30.56 30.86 29.05 29.47 17,931,558 -1.82(-5.82%)
Mar 21, 2012 31.25 31.57 30.33 31.29 11,752,088 -0.08(-0.26%)
Mar 20, 2012 30.75 31.42 30.35 31.37 13,085,813 -0.27(-0.85%)
Mar 19, 2012 30.29 32.05 30.22 31.64 19,342,069 +1.89(+6.35%)
Mar 16, 2012 29.88 30.13 29.46 29.75 9,834,422 +0.10(+0.34%)
Mar 15, 2012 28.94 30.19 28.81 29.65 13,285,696 +0.55(+1.89%)
Mar 14, 2012 27.97 29.57 27.84 29.10 15,297,612 +0.79(+2.79%)
Mar 13, 2012 26.67 28.35 26.62 28.31 12,782,106 +1.92(+7.28%)
Mar 12, 2012 26.74 27.30 26.22 26.39 7,570,863 -0.46(-1.71%)
Mar 09, 2012 25.99 27.14 25.70 26.85 10,585,129 +0.92(+3.55%)
Mar 08, 2012 26.08 26.08 25.55 25.93 6,073,038 +0.44(+1.73%)
Mar 07, 2012 25.57 25.65 24.78 25.49 8,399,502 +0.24(+0.95%)
Mar 06, 2012 25.46 25.61 25.05 25.25 12,164,020 -0.96(-3.66%)
Mar 05, 2012 27.53 27.66 26.02 26.21 11,732,554 -1.30(-4.73%)
Mar 02, 2012 27.53 27.92 27.39 27.51 6,144,747 -0.06(-0.22%)
Mar 01, 2012 27.51 28.15 27.36 27.57 7,608,910 +0.35(+1.29%)
Feb 29, 2012 27.99 28.16 26.90 27.22 10,860,834 -0.69(-2.47%)
Feb 28, 2012 28.09 28.50 27.70 27.91 8,924,145 -0.18(-0.64%)
Feb 27, 2012 27.84 28.22 27.61 28.09 5,513,938 -0.04(-0.14%)
Feb 24, 2012 28.14 28.73 27.88 28.13 6,496,106 +0.00(+0.00%)
Feb 23, 2012 27.81 28.23 27.39 28.13 8,160,069 +0.46(+1.66%)
Feb 22, 2012 28.09 28.52 27.60 27.67 8,560,762 -0.82(-2.88%)
Feb 21, 2012 28.66 29.36 28.31 28.49 9,935,763 +0.08(+0.28%)
Feb 17, 2012 29.07 29.10 28.16 28.41 6,604,477 -0.40(-1.39%)
Feb 16, 2012 27.55 28.85 27.40 28.81 10,023,520 +1.19(+4.31%)
Feb 15, 2012 28.11 28.11 27.35 27.62 9,830,447 -0.38(-1.36%)
Feb 14, 2012 28.91 28.95 27.50 28.00 16,125,730 -1.16(-3.98%)
Feb 13, 2012 29.83 30.00 28.90 29.16 9,231,420 -0.24(-0.82%)
Feb 10, 2012 30.25 30.26 29.26 29.40 11,305,903 -1.61(-5.19%)
Feb 09, 2012 31.07 31.17 30.20 31.01 7,875,493 +0.07(+0.23%)
Feb 08, 2012 32.12 32.12 30.82 30.94 10,415,925 -0.78(-2.46%)
Feb 07, 2012 31.97 32.25 31.31 31.72 8,819,922 -0.15(-0.46%)
Feb 06, 2012 32.08 32.15 31.60 31.86 8,709,207 -0.39(-1.19%)
Feb 03, 2012 32.07 32.52 31.77 32.25 11,496,770 +0.81(+2.58%)
Feb 02, 2012 31.24 31.98 31.10 31.44 12,288,117 +0.27(+0.87%)
Feb 01, 2012 30.78 31.82 30.38 31.17 19,978,910 +0.98(+3.25%)
Jan 31, 2012 29.62 30.66 28.75 30.19 28,359,288 +1.46(+5.08%)
Jan 30, 2012 29.18 29.33 28.60 28.73 11,564,176 -1.15(-3.85%)
Jan 27, 2012 29.02 30.18 28.92 29.88 11,557,993 +0.51(+1.74%)
Jan 26, 2012 30.84 31.23 29.14 29.37 13,726,451 -1.03(-3.39%)
Jan 25, 2012 28.69 30.66 28.50 30.40 17,268,760 +1.44(+4.97%)
Jan 24, 2012 28.01 29.12 27.74 28.96 10,163,792 +0.52(+1.83%)
Jan 23, 2012 27.87 28.64 27.67 28.44 8,835,926 +0.62(+2.23%)
Jan 20, 2012 27.99 28.05 27.50 27.82 9,081,400 -0.46(-1.63%)
Jan 19, 2012 28.33 28.92 28.13 28.28 9,925,762 +0.12(+0.43%)
Jan 18, 2012 27.28 28.32 26.94 28.16 9,723,962 +0.83(+3.04%)
Jan 17, 2012 27.92 28.04 27.17 27.33 9,775,046 -0.10(-0.36%)
Jan 13, 2012 27.98 28.11 27.20 27.43 10,972,363 -1.24(-4.33%)
Jan 12, 2012 28.72 28.86 27.66 28.67 12,504,442 +0.11(+0.39%)
Jan 11, 2012 27.34 28.95 27.15 28.56 13,097,596 +1.27(+4.65%)
Jan 10, 2012 27.58 27.77 26.96 27.29 9,718,748 +0.51(+1.90%)
Jan 09, 2012 27.46 27.74 26.64 26.78 8,010,449 -0.52(-1.90%)
Jan 06, 2012 28.03 28.20 27.18 27.30 9,082,359 -0.49(-1.76%)
Jan 05, 2012 28.17 28.30 27.51 27.79 9,099,105 -0.65(-2.29%)
Jan 04, 2012 28.00 28.73 27.80 28.44 8,549,696 +1.98(+7.48%)
Dec 30, 2011 25.63 26.50 25.53 26.46 6,725,472 +0.79(+3.08%)
Dec 29, 2011 25.35 25.84 25.20 25.67 4,866,055 +0.33(+1.30%)
Dec 28, 2011 26.21 26.35 25.11 25.34 8,189,822 -0.86(-3.28%)
Dec 27, 2011 26.17 26.79 26.17 26.20 5,884,460 -0.01(-0.04%)
Dec 23, 2011 26.16 26.25 25.64 26.21 6,017,685 +1.10(+4.38%)
Dec 21, 2011 24.99 25.24 24.47 25.11 5,912,093 +0.04(+0.16%)
Dec 20, 2011 24.55 25.20 24.45 25.07 8,695,903 +1.22(+5.12%)
Dec 19, 2011 25.91 26.03 23.67 23.85 12,832,900 -2.02(-7.81%)
Dec 16, 2011 25.63 26.20 25.31 25.87 11,314,385 +0.56(+2.21%)
Dec 15, 2011 26.00 26.30 25.03 25.31 11,700,605 -0.09(-0.35%)
Dec 14, 2011 25.38 26.09 24.85 25.40 11,516,930 -0.38(-1.47%)
Dec 13, 2011 26.30 26.90 25.51 25.78 14,382,989 -0.30(-1.15%)
Dec 12, 2011 26.73 26.73 25.51 26.08 9,681,515 -1.40(-5.09%)
Dec 09, 2011 26.83 27.74 26.70 27.48 11,234,727 +0.87(+3.27%)
Dec 08, 2011 28.13 28.28 26.49 26.61 13,737,376 -1.74(-6.14%)
Dec 07, 2011 27.94 28.42 27.62 28.35 11,702,599 +0.08(+0.28%)
Dec 06, 2011 28.25 28.69 27.59 28.27 10,377,663 -0.24(-0.84%)
Dec 05, 2011 28.78 29.23 28.16 28.51 13,764,812 +0.70(+2.52%)
Dec 02, 2011 27.84 28.65 27.51 27.81 15,164,957 +0.56(+2.06%)
Dec 01, 2011 26.97 27.41 26.30 27.25 12,781,979 -0.05(-0.18%)
Nov 30, 2011 25.33 27.35 25.30 27.30 18,848,374 +3.63(+15.34%)
Nov 29, 2011 24.07 24.43 23.50 23.67 8,521,081 -0.49(-2.03%)
Nov 28, 2011 23.63 24.34 23.61 24.16 11,356,982 +1.89(+8.49%)
Nov 25, 2011 22.28 22.94 22.22 22.27 5,540,652 -0.14(-0.62%)
Nov 23, 2011 23.95 23.95 22.41 22.41 14,495,798 -1.84(-7.59%)
Nov 22, 2011 24.27 24.92 23.97 24.25 13,627,370 -0.25(-1.02%)
Nov 21, 2011 24.77 25.14 23.58 24.50 15,672,305 -1.18(-4.60%)
Nov 18, 2011 26.28 26.36 25.62 25.68 12,736,806 +0.02(+0.08%)
Nov 17, 2011 26.78 27.80 25.44 25.66 18,807,336 -0.88(-3.32%)
Nov 16, 2011 26.83 27.49 26.46 26.54 10,299,806 -0.59(-2.17%)
Nov 15, 2011 26.20 27.46 25.87 27.13 11,642,979 +0.74(+2.80%)
Nov 14, 2011 26.17 26.82 26.06 26.39 10,012,602 +0.25(+0.96%)
Nov 11, 2011 25.97 26.33 25.62 26.14 10,033,424 +0.70(+2.75%)
Nov 10, 2011 25.99 26.22 24.77 25.44 13,959,360 +0.17(+0.67%)
Nov 09, 2011 26.39 26.76 25.16 25.27 17,278,782 -2.27(-8.24%)
Nov 08, 2011 27.62 28.28 27.10 27.54 14,449,463 +0.17(+0.62%)
Nov 07, 2011 27.75 28.46 26.70 27.37 17,956,841 -0.55(-1.97%)
Nov 04, 2011 26.24 28.49 26.22 27.92 21,009,704 +1.37(+5.16%)
Nov 03, 2011 26.47 26.96 25.52 26.55 17,122,674 +0.58(+2.23%)
Nov 02, 2011 25.20 26.07 24.79 25.97 13,976,942 +1.45(+5.91%)
Nov 01, 2011 24.05 25.14 23.39 24.52 21,204,638 -0.84(-3.31%)
Oct 31, 2011 26.75 27.03 25.30 25.36 19,849,486 -2.50(-8.97%)
Oct 28, 2011 24.76 28.09 24.52 27.86 29,909,396 +2.89(+11.57%)
Oct 27, 2011 23.34 25.17 23.11 24.97 25,235,716 +2.66(+11.92%)
Oct 26, 2011 22.74 23.06 21.67 22.31 20,091,829 -0.09(-0.40%)
Oct 25, 2011 24.46 24.47 22.33 22.40 20,806,441 -2.37(-9.57%)
Oct 24, 2011 23.85 24.78 23.61 24.77 11,301,255 +1.40(+5.99%)
Oct 21, 2011 23.31 23.75 22.94 23.37 10,253,086 +0.59(+2.59%)
Oct 20, 2011 22.21 22.85 21.77 22.78 11,901,167 +0.49(+2.20%)
Oct 19, 2011 23.58 23.65 22.19 22.29 10,747,371 -1.46(-6.15%)
Oct 18, 2011 22.44 23.91 21.83 23.75 16,103,283 +0.77(+3.35%)
Oct 17, 2011 24.43 24.50 22.89 22.98 9,323,725 -1.66(-6.74%)
Oct 14, 2011 24.62 24.84 24.10 24.64 8,616,091 +0.69(+2.88%)
Oct 13, 2011 23.68 24.21 23.01 23.95 10,439,905 -0.14(-0.58%)
Oct 12, 2011 23.56 24.74 23.52 24.09 13,168,124 +0.84(+3.61%)
Oct 11, 2011 22.62 23.65 22.53 23.25 8,885,566 +0.20(+0.87%)
Oct 10, 2011 22.48 23.26 22.36 23.05 8,951,210 +1.11(+5.06%)
Oct 07, 2011 23.33 23.38 21.58 21.94 11,054,854 -1.16(-5.02%)
Oct 06, 2011 23.28 23.42 22.66 23.10 10,517,992 +0.62(+2.76%)
Oct 05, 2011 21.43 22.55 21.06 22.48 15,089,245 +1.08(+5.05%)
Oct 04, 2011 19.70 21.48 18.85 21.40 17,950,802 +1.21(+5.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.